|
 TJX Companies - [Ticker: TJX] |     | | Last Trade | 47.17 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.22 (+0.97%) | Open | 48.52 | | High | 48.77 | Low | 46.94 | | Volume | 10,420,401 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 69.94 x 200 - 69.96 x 800 | | Former Close | 48.39 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TJX quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,106,700 | 25.53 | 25.72 | 25.51 | 25.67 | 00:00:00 | | 2006-03-21 | 3,007,200 | 25.69 | 26.00 | 25.50 | 25.93 | 00:00:00 | | 2006-03-22 | 2,741,500 | 25.85 | 26.00 | 25.49 | 25.87 | 00:00:00 | | 2006-03-23 | 3,734,200 | 25.98 | 26.28 | 25.89 | 25.92 | 00:00:00 | | 2006-03-24 | 3,604,200 | 25.83 | 25.86 | 25.17 | 25.29 | 00:00:00 | | 2006-03-27 | 2,923,000 | 25.19 | 25.60 | 25.11 | 25.21 | 00:00:00 | | 2006-03-28 | 3,005,300 | 25.20 | 25.20 | 24.89 | 24.91 | 00:00:00 | | 2006-03-29 | 2,673,400 | 25.00 | 25.31 | 24.86 | 25.31 | 00:00:00 | | 2006-03-30 | 2,571,500 | 25.22 | 25.42 | 25.05 | 25.09 | 00:00:00 | | 2006-03-31 | 3,931,800 | 25.10 | 25.31 | 24.79 | 24.82 | 00:00:00 | | 2006-04-03 | 5,607,400 | 24.81 | 24.93 | 24.11 | 24.39 | 00:00:00 | | 2006-04-04 | 6,591,600 | 24.36 | 24.77 | 24.30 | 24.48 | 00:00:00 | | 2006-04-05 | 2,608,500 | 24.45 | 24.56 | 24.32 | 24.38 | 00:00:00 | | 2006-04-06 | 3,678,400 | 24.38 | 24.64 | 24.30 | 24.58 | 00:00:00 | | 2006-04-07 | 2,458,900 | 24.59 | 24.72 | 24.28 | 24.47 | 00:00:00 | | 2006-04-10 | 3,256,400 | 24.44 | 24.50 | 24.28 | 24.41 | 00:00:00 | | 2006-04-11 | 2,748,100 | 24.40 | 24.41 | 24.18 | 24.22 | 00:00:00 | | 2006-04-12 | 1,790,800 | 24.25 | 24.39 | 24.13 | 24.21 | 00:00:00 | | 2006-04-13 | 1,349,900 | 24.21 | 24.35 | 24.15 | 24.23 | 00:00:00 | | 2006-04-17 | 1,938,100 | 24.17 | 24.28 | 23.95 | 23.99 | 00:00:00 | | 2006-04-18 | 1,294,400 | 24.01 | 24.49 | 24.01 | 24.42 | 00:00:00 | | 2006-04-19 | 1,320,300 | 24.36 | 24.51 | 24.21 | 24.45 | 00:00:00 | | 2006-04-20 | 916,000 | 24.39 | 24.75 | 24.33 | 24.56 | 00:00:00 | | 2006-04-21 | 2,207,600 | 24.78 | 24.78 | 24.42 | 24.51 | 00:00:00 | | 2006-04-24 | 1,412,900 | 24.42 | 24.55 | 24.09 | 24.27 | 00:00:00 | | 2006-04-25 | 1,227,100 | 24.27 | 24.54 | 24.17 | 24.30 | 00:00:00 | | 2006-04-26 | 2,463,700 | 24.35 | 24.59 | 24.13 | 24.16 | 00:00:00 | | 2006-04-27 | 3,701,900 | 24.15 | 24.39 | 23.89 | 24.27 | 00:00:00 | | 2006-04-28 | 2,381,400 | 24.28 | 24.40 | 24.01 | 24.13 | 00:00:00 | | 2006-05-01 | 2,213,500 | 24.23 | 24.45 | 23.86 | 23.90 | 00:00:00 | | 2006-05-02 | 4,269,600 | 23.90 | 24.15 | 23.73 | 23.91 | 00:00:00 | | 2006-05-03 | 5,915,700 | 23.94 | 23.94 | 23.33 | 23.39 | 00:00:00 | | 2006-05-04 | 4,151,000 | 23.43 | 24.22 | 23.43 | 24.03 | 00:00:00 | | 2006-05-05 | 2,222,800 | 24.30 | 24.48 | 24.21 | 24.37 | 00:00:00 | | 2006-05-08 | 2,696,300 | 24.27 | 24.93 | 24.25 | 24.58 | 00:00:00 | | 2006-05-09 | 1,698,400 | 24.55 | 24.72 | 24.51 | 24.55 | 00:00:00 | | 2006-05-10 | 1,455,900 | 24.42 | 24.53 | 24.29 | 24.40 | 00:00:00 | | 2006-05-11 | 2,180,400 | 24.26 | 24.30 | 23.87 | 23.96 | 00:00:00 | | 2006-05-12 | 2,872,100 | 23.96 | 24.02 | 23.42 | 23.43 | 00:00:00 | | 2006-05-15 | 2,582,500 | 23.43 | 24.08 | 23.30 | 23.88 | 00:00:00 | | 2006-05-16 | 3,400,000 | 23.89 | 24.05 | 23.49 | 23.75 | 00:00:00 | | 2006-05-17 | 2,820,300 | 23.65 | 23.78 | 23.39 | 23.62 | 00:00:00 | | 2006-05-18 | 2,627,400 | 23.66 | 24.02 | 23.53 | 23.85 | 00:00:00 | | 2006-05-19 | 2,500,600 | 24.00 | 24.15 | 23.72 | 23.92 | 00:00:00 | | 2006-05-22 | 1,827,200 | 23.91 | 23.99 | 23.46 | 23.78 | 00:00:00 | | 2006-05-23 | 2,754,900 | 23.76 | 23.85 | 23.47 | 23.47 | 00:00:00 | | 2006-05-24 | 4,963,900 | 23.36 | 23.71 | 23.21 | 23.71 | 00:00:00 | | 2006-05-25 | 1,670,700 | 23.75 | 23.79 | 23.52 | 23.73 | 00:00:00 | | 2006-05-26 | 1,767,800 | 23.75 | 23.75 | 23.45 | 23.57 | 00:00:00 | | 2006-05-30 | 1,775,700 | 23.45 | 23.55 | 23.18 | 23.24 | 00:00:00 | | 2006-05-31 | 2,045,400 | 23.30 | 23.72 | 23.30 | 23.71 | 00:00:00 | | 2006-06-01 | 2,220,400 | 23.75 | 24.10 | 23.59 | 23.97 | 00:00:00 | | 2006-06-02 | 1,780,800 | 23.98 | 23.99 | 23.43 | 23.70 | 00:00:00 | | 2006-06-05 | 1,355,800 | 23.57 | 23.64 | 23.22 | 23.23 | 00:00:00 | | 2006-06-06 | 2,053,100 | 23.38 | 23.50 | 22.91 | 23.29 | 00:00:00 | | 2006-06-07 | 1,825,100 | 23.27 | 23.43 | 22.97 | 22.97 | 00:00:00 | | 2006-06-08 | 2,619,500 | 23.00 | 23.45 | 22.65 | 23.29 | 00:00:00 | | 2006-06-09 | 1,638,800 | 23.27 | 23.40 | 23.00 | 23.01 | 00:00:00 | | 2006-06-12 | 2,500,800 | 23.10 | 23.19 | 22.48 | 22.49 | 00:00:00 | | 2006-06-13 | 3,362,300 | 22.50 | 22.79 | 22.24 | 22.24 | 00:00:00 | | 2006-06-14 | 3,496,500 | 22.25 | 22.85 | 22.22 | 22.50 | 00:00:00 | | 2006-06-15 | 3,064,900 | 22.51 | 23.02 | 22.47 | 22.95 | 00:00:00 | | 2006-06-16 | 2,200,200 | 22.95 | 23.00 | 22.73 | 22.79 | 00:00:00 | | 2006-06-19 | 1,674,500 | 22.89 | 22.95 | 22.47 | 22.60 | 00:00:00 | | 2006-06-20 | 1,407,000 | 22.60 | 22.82 | 22.48 | 22.69 | 00:00:00 | | 2006-06-21 | 1,260,700 | 22.65 | 23.00 | 22.64 | 22.96 | 00:00:00 | | 2006-06-22 | 1,636,000 | 22.89 | 23.00 | 22.69 | 22.91 | 00:00:00 | | 2006-06-23 | 2,038,300 | 22.80 | 23.04 | 22.62 | 22.80 | 00:00:00 | | 2006-06-26 | 1,670,900 | 22.74 | 22.96 | 22.70 | 22.79 | 00:00:00 | | 2006-06-27 | 1,913,100 | 22.73 | 22.89 | 22.48 | 22.50 | 00:00:00 | | 2006-06-28 | 1,557,900 | 22.55 | 22.69 | 22.22 | 22.53 | 00:00:00 | | 2006-06-29 | 2,387,800 | 22.73 | 22.81 | 22.54 | 22.74 | 00:00:00 | | 2006-06-30 | 2,095,500 | 22.84 | 22.91 | 22.67 | 22.86 | 00:00:00 | | 2006-07-03 | 843,600 | 22.88 | 22.94 | 22.49 | 22.62 | 00:00:00 | | 2006-07-05 | 3,102,200 | 22.45 | 22.60 | 22.16 | 22.23 | 00:00:00 | | 2006-07-06 | 6,557,200 | 23.30 | 23.42 | 22.87 | 23.37 | 00:00:00 | | 2006-07-07 | 4,509,300 | 23.10 | 23.71 | 23.04 | 23.66 | 00:00:00 | | 2006-07-10 | 2,300,600 | 23.66 | 24.25 | 23.66 | 23.89 | 00:00:00 | | 2006-07-11 | 1,939,800 | 23.75 | 23.97 | 23.42 | 23.90 | 00:00:00 | | 2006-07-12 | 2,450,400 | 24.21 | 24.60 | 24.00 | 24.04 | 00:00:00 | | 2006-07-13 | 3,795,200 | 23.93 | 24.09 | 23.51 | 23.71 | 00:00:00 | | 2006-07-14 | 2,560,500 | 23.59 | 23.81 | 23.21 | 23.39 | 00:00:00 | | 2006-07-17 | 2,387,600 | 23.28 | 24.00 | 23.24 | 23.95 | 00:00:00 | | 2006-07-18 | 4,942,100 | 23.85 | 23.85 | 23.11 | 23.48 | 00:00:00 | | 2006-07-19 | 3,233,300 | 23.63 | 24.60 | 23.61 | 24.47 | 00:00:00 | | 2006-07-20 | 1,801,700 | 24.38 | 24.43 | 23.92 | 23.96 | 00:00:00 | | 2006-07-21 | 2,054,900 | 23.99 | 24.02 | 23.67 | 23.67 | 00:00:00 | | 2006-07-24 | 3,448,800 | 24.10 | 24.78 | 24.08 | 24.71 | 00:00:00 | | 2006-07-25 | 3,220,600 | 24.52 | 25.11 | 24.36 | 24.98 | 00:00:00 | | 2006-07-26 | 2,194,000 | 24.95 | 24.96 | 24.45 | 24.47 | 00:00:00 | | 2006-07-27 | 2,255,500 | 24.63 | 24.88 | 24.05 | 24.11 | 00:00:00 | | 2006-07-28 | 1,922,500 | 24.27 | 24.64 | 24.17 | 24.49 | 00:00:00 | | 2006-07-31 | 1,502,400 | 24.57 | 24.74 | 24.27 | 24.37 | 00:00:00 | | 2006-08-01 | 3,533,500 | 24.38 | 24.69 | 24.00 | 24.66 | 00:00:00 | | 2006-08-02 | 3,842,400 | 24.66 | 24.67 | 24.09 | 24.20 | 00:00:00 | | 2006-08-03 | 4,049,300 | 24.20 | 25.62 | 24.10 | 25.57 | 00:00:00 | | 2006-08-04 | 5,264,500 | 25.82 | 26.04 | 25.64 | 25.79 | 00:00:00 | | 2006-08-07 | 2,924,400 | 25.35 | 25.89 | 25.34 | 25.80 | 00:00:00 | | 2006-08-08 | 2,480,800 | 25.91 | 25.98 | 25.53 | 25.54 | 00:00:00 | | 2006-08-09 | 1,875,000 | 25.74 | 25.88 | 25.34 | 25.34 | 00:00:00 | | 2006-08-10 | 3,798,600 | 25.15 | 26.15 | 25.01 | 26.07 | 00:00:00 | | 2006-08-11 | 4,668,900 | 26.07 | 26.72 | 26.03 | 26.72 | 00:00:00 | | 2006-08-14 | 5,682,500 | 26.80 | 27.00 | 26.38 | 26.42 | 00:00:00 | | 2006-08-15 | 6,965,300 | 26.70 | 27.05 | 26.63 | 26.87 | 00:00:00 | | 2006-08-16 | 3,398,600 | 26.35 | 27.00 | 26.35 | 26.96 | 00:00:00 | | 2006-08-17 | 3,472,200 | 26.85 | 27.23 | 26.77 | 26.97 | 00:00:00 | | 2006-08-18 | 2,200,700 | 27.00 | 27.00 | 26.62 | 26.80 | 00:00:00 | | 2006-08-21 | 2,080,800 | 26.61 | 27.00 | 26.56 | 26.96 | 00:00:00 | | 2006-08-22 | 1,710,500 | 26.96 | 26.96 | 26.71 | 26.89 | 00:00:00 | | 2006-08-23 | 1,826,100 | 26.82 | 26.97 | 26.60 | 26.89 | 00:00:00 | | 2006-08-24 | 2,676,800 | 26.90 | 26.96 | 26.16 | 26.20 | 00:00:00 | | 2006-08-25 | 2,537,500 | 26.10 | 26.27 | 25.95 | 26.20 | 00:00:00 | | 2006-08-28 | 2,298,200 | 26.21 | 26.81 | 26.21 | 26.62 | 00:00:00 | | 2006-08-29 | 3,506,000 | 26.19 | 26.82 | 26.00 | 26.71 | 00:00:00 | | 2006-08-30 | 3,279,700 | 26.72 | 26.80 | 26.45 | 26.75 | 00:00:00 | | 2006-08-31 | 3,474,600 | 26.75 | 26.89 | 23.90 | 26.75 | 00:00:00 | | 2006-09-01 | 1,486,000 | 26.75 | 26.84 | 26.52 | 26.82 | 00:00:00 | | 2006-09-05 | 2,182,400 | 26.82 | 27.00 | 26.73 | 26.98 | 00:00:00 | | 2006-09-06 | 2,749,900 | 26.98 | 27.01 | 26.69 | 27.00 | 00:00:00 | | 2006-09-07 | 2,525,900 | 26.90 | 27.05 | 26.79 | 26.85 | 00:00:00 | | 2006-09-08 | 2,689,400 | 26.60 | 26.95 | 26.55 | 26.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
